IOB - Delayed Quote
EUR
Kering SA (0IIH.IL)
181.78
+2.25
(+1.25%)
As of 10:04:43 AM GMT. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
178.68
182.04
177.68
181.25
181.25
14,004
Nov 2, 2026
175.36
179.98
173.96
179.98
179.98
28,696
Oct 30, 2026
177.49
179.00
176.54
178.42
178.42
127,027
Oct 29, 2026
178.00
179.76
176.70
176.91
176.91
317,949
Oct 28, 2026
178.63
179.82
175.84
176.21
176.21
75,098
Oct 27, 2026
178.54
180.14
175.76
180.03
180.03
99,658
Oct 26, 2026
179.81
182.26
177.66
179.06
179.06
143,292
Oct 23, 2026
188.00
191.98
176.32
178.73
178.73
344,195
Oct 22, 2026
213.25
215.05
209.40
214.82
214.82
68,396
Oct 21, 2026
216.57
217.70
215.15
217.27
217.27
17,782
Oct 20, 2026
215.73
218.95
215.00
217.15
217.15
131,002
Oct 19, 2026
212.52
215.70
212.10
215.10
215.10
56,302
Oct 16, 2026
216.45
217.15
213.80
217.23
217.23
1,105
Oct 15, 2026
214.38
218.25
210.10
215.75
215.75
176,925
Oct 14, 2026
211.00
214.35
210.00
213.73
213.73
5,904
Oct 13, 2026
208.74
214.30
207.00
209.55
209.55
18,585
Oct 12, 2026
212.05
215.00
210.10
211.63
211.63
2,435
Oct 9, 2026
207.83
211.40
206.55
211.32
211.32
119,222
Oct 8, 2026
210.15
211.35
206.00
207.23
207.23
132,664
Oct 7, 2026
211.63
213.70
208.00
211.40
211.40
107,871
Oct 6, 2026
212.05
214.75
209.55
213.25
213.25
164,197
Oct 5, 2026
210.85
211.75
206.45
208.45
208.45
76,438
Oct 2, 2026
205.01
217.30
203.50
210.30
210.30
69,931
Oct 1, 2026
222.63
222.75
217.30
218.23
218.23
266,849
Sep 30, 2026
223.52
226.35
222.95
224.00
224.00
376,059
Sep 29, 2026
227.73
228.55
222.50
224.00
224.00
249,074
Sep 28, 2026
225.88
228.19
222.65
227.50
227.50
178,532
Sep 25, 2026
226.63
228.10
222.35
223.30
223.30
116,462
Sep 24, 2026
226.88
228.50
225.75
226.70
226.70
206,025
Sep 23, 2026
230.88
233.05
224.90
227.57
227.57
180,511
Sep 22, 2026
229.00
234.20
226.00
230.93
230.93
152,127
Sep 21, 2026
227.95
229.00
224.85
229.35
229.35
10,136
Sep 18, 2026
238.25
239.00
232.20
233.13
233.13
37,915
Sep 17, 2026
239.88
243.05
237.50
239.50
239.50
15,764
Sep 16, 2026
234.68
239.50
228.55
237.50
237.50
300,765
Sep 15, 2026
236.52
240.10
234.30
234.68
234.68
56,707
Sep 14, 2026
237.63
241.25
236.00
237.68
237.68
166,882
Sep 11, 2026
236.05
242.35
234.45
238.70
238.70
537,592
Sep 10, 2026
232.35
236.95
230.40
234.73
234.73
541,964
Sep 9, 2026
240.15
244.40
231.00
232.73
232.73
78,139
Sep 8, 2026
240.38
251.30
238.75
244.30
244.30
479,081
Sep 7, 2026
243.02
245.10
240.00
240.95
240.95
11,911
Sep 4, 2026
245.40
247.85
243.20
245.13
245.13
290,298
Sep 3, 2026
249.00
249.65
241.60
244.68
244.68
186,228
Sep 2, 2026
245.93
250.05
245.00
248.38
248.38
129,653
Sep 1, 2026
252.05
253.30
245.55
247.65
247.65
119,199
Aug 28, 2026
252.35
257.20
245.15
254.23
254.23
68,722
Aug 27, 2026
251.45
252.65
248.05
249.48
249.48
476,143
Aug 26, 2026
248.30
253.65
247.85
251.07
251.07
264,141
Aug 25, 2026
256.33
257.25
246.60
247.32
247.32
5,485
Aug 24, 2026
254.63
257.25
254.00
255.80
255.80
44,122
Aug 21, 2026
254.77
253.75
249.70
253.20
253.20
1,020
Aug 20, 2026
260.05
260.85
250.95
251.15
251.15
5,203
Aug 19, 2026
260.35
261.00
254.60
259.50
259.50
423,257
Aug 18, 2026
258.92
257.45
252.25
256.42
256.42
104,199
Aug 17, 2026
271.73
266.95
255.75
256.80
256.80
45,650
Aug 14, 2026
274.67
271.85
264.40
267.63
267.63
1,720
Aug 13, 2026
278.40
277.80
270.58
272.00
272.00
192,561
Aug 12, 2026
280.63
283.00
270.90
272.63
272.63
131,914
Aug 11, 2026
288.05
288.95
283.25
284.90
284.90
77,601
Aug 10, 2026
286.20
290.40
282.85
284.13
284.13
90,555
Aug 7, 2026
286.83
292.72
286.63
287.38
287.38
196,880
Aug 6, 2026
286.40
293.50
285.10
289.20
289.20
80,538
Aug 5, 2026
282.00
285.10
274.27
282.30
282.30
112,326
Aug 4, 2026
284.00
285.55
278.95
279.55
279.55
86,845
Aug 3, 2026
283.52
298.40
278.35
289.83
289.83
17,001
Jul 31, 2026
290.00
291.90
284.10
284.02
284.02
98,833
Jul 30, 2026
292.00
292.85
283.95
288.05
288.05
121,711
Jul 29, 2026
275.00
292.85
272.60
289.48
289.48
204,081
Jul 28, 2026
247.10
250.65
244.95
249.80
249.80
180,867
Jul 27, 2026
246.00
249.10
243.10
245.35
245.35
27,493
Jul 24, 2026
236.10
240.50
236.40
240.75
240.75
58,508
Jul 23, 2026
251.40
249.05
237.50
238.25
238.25
195
Jul 22, 2026
253.00
251.05
245.60
250.30
250.30
22,415
Jul 21, 2026
251.57
254.40
250.40
250.73
250.73
29,520
Jul 20, 2026
250.00
257.65
250.05
253.50
253.50
46,391
Jul 17, 2026
254.93
255.50
247.55
250.88
250.88
82,144
Jul 16, 2026
253.00
255.40
249.10
254.48
254.48
361,018
Jul 15, 2026
251.00
255.70
247.85
252.98
252.98
33,500
Jul 14, 2026
245.00
248.20
242.45
244.43
244.43
60,984
Jul 13, 2026
249.00
251.00
246.75
248.52
248.52
1,927
Jul 10, 2026
246.00
249.15
238.45
249.15
249.15
2,274
Jul 9, 2026
245.63
246.27
242.45
245.45
245.45
9,735
Jul 8, 2026
250.77
250.95
239.25
239.13
239.13
375,041
Jul 7, 2026
248.00
258.10
246.05
252.85
252.85
69,098
Jul 6, 2026
250.00
253.25
245.70
249.60
249.60
109,298
Jul 3, 2026
244.82
252.90
244.70
248.93
248.93
48,200
Jul 2, 2026
248.40
253.40
245.75
253.40
253.40
469,186
Jul 1, 2026
249.93
253.95
241.35
246.75
246.75
73,173
Jun 30, 2026
259.63
260.60
244.60
248.88
248.88
219,417
Jun 29, 2026
262.05
270.20
261.60
266.67
266.67
407,247
Jun 26, 2026
262.52
270.50
264.45
266.38
266.38
2,683
Jun 25, 2026
267.92
272.60
265.35
268.17
268.17
413,403
Jun 24, 2026
259.30
268.00
256.00
265.90
265.90
276,033
Jun 23, 2026
260.30
269.60
262.82
264.08
264.08
138,881
Jun 22, 2026
270.05
272.85
265.90
267.98
267.98
332,262
Jun 19, 2026
275.15
276.85
269.30
271.60
271.60
314,531
Jun 18, 2026
261.88
277.00
262.90
276.77
276.77
25,551
Jun 17, 2026
264.88
267.05
262.00
264.35
264.35
7,209
Jun 16, 2026
262.52
267.05
256.45
265.92
265.92
104,981
Jun 15, 2026
278.00
280.35
261.65
263.25
263.25
53,597
Jun 12, 2026
266.45
266.55
266.45
266.55
266.55
-
Jun 11, 2026
252.73
261.70
249.65
257.98
257.98
54,653
Jun 10, 2026
253.00
258.05
251.05
255.48
255.48
793,248
Jun 9, 2026
249.57
261.15
243.60
255.85
255.85
210,293
Jun 8, 2026
244.25
252.90
243.60
250.43
250.43
820,939
Jun 5, 2026
253.52
253.20
247.80
247.68
247.68
913,472
Jun 4, 2026
242.05
254.55
244.10
247.30
247.30
133,265
Jun 3, 2026
251.52
258.05
245.05
245.02
245.02
1,881,034
Jun 2, 2026
2.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
248.00
254.40
248.05
252.60
252.60
519
Jun 1, 2026
255.00
257.80
247.55
247.65
244.90
13,958
May 29, 2026
254.00
258.65
250.25
255.63
252.79
63,394
May 28, 2026
247.00
254.35
246.85
251.65
248.86
1,152,680
May 27, 2026
244.00
253.15
242.45
248.82
246.06
295,846
May 26, 2026
245.82
250.50
239.75
241.23
238.55
96,028
May 22, 2026
250.00
252.15
241.70
242.80
240.10
788
May 21, 2026
241.25
251.50
240.75
244.55
241.83
5,052
May 20, 2026
237.35
250.30
238.80
248.73
245.96
872,713
May 19, 2026
239.00
244.05
238.80
241.90
239.21
642,747
May 18, 2026
234.52
241.55
230.30
239.00
236.35
100,480
May 15, 2026
241.63
246.25
236.70
236.57
233.95
51,922
May 14, 2026
241.00
244.34
238.75
244.50
241.78
10,872
May 13, 2026
239.52
240.61
235.55
239.25
236.59
316,224
May 12, 2026
239.00
244.00
237.55
238.30
235.65
252,954
May 11, 2026
244.73
245.00
236.45
238.57
235.93
249,977
May 8, 2026
245.00
249.25
239.40
246.43
243.69
95,900
May 7, 2026
244.52
254.15
239.55
247.93
245.17
3,290
May 6, 2026
230.35
245.15
230.50
242.75
240.05
82,474
May 5, 2026
226.73
229.40
221.80
228.13
225.59
363,925
May 1, 2026
232.20
232.20
232.20
232.20
229.62
-
Apr 30, 2026
230.05
235.60
225.70
232.20
229.62
613,594
Apr 29, 2026
238.88
236.10
229.65
232.18
229.60
374,899
Apr 28, 2026
241.00
244.60
236.75
237.60
234.96
95,190
Apr 27, 2026
237.52
245.00
239.00
243.43
240.72
66,949
Apr 24, 2026
241.00
241.65
234.30
241.15
238.47
61,731
Apr 23, 2026
237.00
241.10
233.10
238.27
235.63
102,260
Apr 22, 2026
244.25
244.25
235.75
236.40
233.77
130,039
Apr 21, 2026
249.93
249.00
242.65
243.40
240.70
137,673
Apr 20, 2026
247.30
251.70
247.10
248.55
245.79
218,924
Apr 17, 2026
249.77
359.40
242.35
255.25
252.42
191,425
Apr 16, 2026
259.35
259.55
242.60
248.02
245.27
143,026
Apr 15, 2026
270.00
267.30
250.65
253.95
251.13
200,125
Apr 14, 2026
273.88
281.20
270.90
280.98
277.85
270,609
Apr 13, 2026
260.00
274.10
256.35
273.80
270.76
216,954
Apr 10, 2026
276.00
282.20
276.25
277.02
273.95
161,885
Apr 9, 2026
275.20
275.35
270.30
272.10
269.08
143,036
Apr 8, 2026
275.00
280.45
272.65
276.73
273.65
407,020
Apr 7, 2026
266.67
267.95
256.15
257.98
255.11
43,299
Apr 2, 2026
263.00
266.75
258.75
264.92
261.98
140,781
Apr 1, 2026
261.40
267.10
260.10
264.70
261.76
90,724
Mar 31, 2026
252.88
258.55
250.85
257.33
254.47
223,808
Mar 30, 2026
248.73
254.80
246.20
254.55
251.72
8,844
Mar 27, 2026
252.82
252.45
246.25
249.25
246.48
332,158
Mar 26, 2026
248.73
260.60
245.70
253.23
250.41
342,344
Mar 25, 2026
251.57
255.10
250.20
250.90
248.11
239,095
Mar 24, 2026
247.15
250.85
241.70
246.55
243.81
628,457
Mar 23, 2026
230.00
249.30
227.20
244.05
241.34
408,550
Mar 20, 2026
236.35
236.90
227.15
231.90
229.32
160,180
Mar 19, 2026
240.00
240.75
232.25
233.10
230.51
29,871
Mar 18, 2026
250.00
251.15
241.40
244.55
241.83
46,953
Mar 17, 2026
245.52
249.20
243.45
246.95
244.21
319,125
Mar 16, 2026
250.63
253.27
246.45
250.15
247.37
406,608
Mar 13, 2026
252.00
255.00
246.25
248.25
245.49
56,541
Mar 12, 2026
256.00
257.55
251.20
255.48
252.64
229,320
Mar 11, 2026
259.10
261.55
252.05
259.52
256.64
76,471
Mar 10, 2026
263.45
264.90
258.20
263.85
260.92
238,531
Mar 9, 2026
250.15
254.35
247.85
254.52
251.70
3,466
Mar 6, 2026
261.00
263.50
254.35
256.48
253.63
19,430
Mar 5, 2026
260.00
263.85
254.15
257.20
254.34
113,140
Mar 4, 2026
255.68
258.25
251.95
255.80
252.96
141,637
Mar 3, 2026
262.88
268.00
252.85
253.95
251.13
26,806
Mar 2, 2026
275.45
275.40
268.40
270.52
267.52
35,952
Feb 27, 2026
288.77
295.15
284.00
287.30
284.11
537,472
Feb 26, 2026
289.00
291.85
284.55
289.70
286.48
96,121
Feb 25, 2026
284.92
287.80
280.50
287.25
284.06
298,791
Feb 24, 2026
285.20
291.00
284.00
286.55
283.37
8,049
Feb 23, 2026
278.00
290.30
276.95
286.42
283.24
18,373
Feb 20, 2026
279.67
282.75
274.90
278.42
275.33
412
Feb 19, 2026
278.00
276.35
268.75
273.92
270.88
67,938
Feb 18, 2026
275.00
276.70
266.65
277.15
274.07
110,896
Feb 17, 2026
275.00
276.20
270.85
273.17
270.14
39,239
Feb 16, 2026
285.00
285.45
270.85
271.80
268.78
206,508
Feb 13, 2026
279.00
286.55
278.17
283.58
280.43
57,094
Feb 12, 2026
283.52
286.25
278.00
279.25
276.15
879,513
Feb 11, 2026
284.63
287.20
276.55
277.70
274.62
186,308
Feb 10, 2026
297.00
297.05
276.75
286.02
282.85
215,614
Feb 9, 2026
261.30
265.65
258.55
259.65
256.77
293,029
Feb 6, 2026
255.52
257.25
245.40
257.70
254.84
158,833
Feb 5, 2026
261.30
265.95
256.10
259.25
256.37
37,740
Feb 4, 2026
256.52
265.50
251.70
264.67
261.74
19,801
Feb 3, 2026
261.52
262.65
256.90
257.02
254.17
224,666
Feb 2, 2026
261.00
264.20
255.00
259.40
256.52
335,696
Jan 30, 2026
265.00
265.75
262.95
263.90
260.97
1,547
Jan 29, 2026
270.00
269.35
261.45
263.10
260.18
162,602
Jan 28, 2026
269.00
270.00
259.10
265.75
262.80
89,908
Jan 27, 2026
277.92
278.15
272.05
274.85
271.80
115,134
Jan 26, 2026
275.00
276.25
272.80
273.85
270.81
280,178
Jan 23, 2026
278.25
280.05
274.70
274.88
271.82
567,972
Jan 22, 2026
282.73
283.85
278.45
280.83
277.71
85,724
Jan 21, 2026
273.52
277.00
271.70
274.65
271.60
486,889
Jan 20, 2026
268.52
276.85
266.00
271.60
268.58
219,579
Jan 19, 2026
281.00
282.85
275.60
275.77
272.71
554,863
Jan 16, 2026
299.35
301.70
287.45
287.80
284.60
376,166
Jan 15, 2026
315.00
319.55
298.30
300.67
297.34
472,557
Jan 14, 2026
308.73
318.50
307.30
311.08
307.62
250,250
Jan 13, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 13, 2026
310.15
319.80
303.50
308.45
305.02
31,205
Jan 12, 2026
318.00
320.50
312.75
314.77
310.04
8,257
Jan 9, 2026
312.83
320.05
311.55
318.70
313.91
9,796
Jan 8, 2026
300.20
309.78
300.00
308.92
304.28
188,639
Jan 7, 2026
315.52
314.95
296.90
304.90
300.32
1,091,810
Jan 6, 2026
301.35
317.85
302.00
316.95
312.19
372,371
Jan 5, 2026
307.00
311.80
299.90
303.20
298.64
1,399,434
Jan 2, 2026
300.58
306.25
300.90
304.10
299.53
375
Dec 31, 2025
300.00
302.15
298.00
300.83
296.30
3,705
Dec 30, 2025
295.00
303.30
297.80
303.13
298.57
275
Dec 29, 2025
302.58
304.55
298.90
300.25
295.74
702
Dec 24, 2025
296.20
302.55
297.10
301.60
297.07
180
Dec 23, 2025
303.73
304.05
299.45
300.17
295.66
9,256
Dec 22, 2025
301.20
307.05
294.50
303.98
299.41
118,248
Dec 19, 2025
309.00
309.55
299.70
305.60
301.01
100,702
Dec 18, 2025
310.92
313.60
305.55
313.65
308.94
55,351
Dec 17, 2025
306.92
315.65
306.05
312.75
308.05
27,095
Dec 16, 2025
299.58
309.92
299.65
308.95
304.31
1,571
Dec 15, 2025
296.35
308.00
296.30
302.48
297.93
543,074
Dec 12, 2025
295.10
298.75
284.35
296.02
291.58
99,144
Dec 11, 2025
290.00
292.70
286.50
291.88
287.49
82,269
Dec 10, 2025
285.05
290.85
283.50
288.08
283.74
215,936
Dec 9, 2025
292.00
291.90
283.55
285.52
281.23
23,556
Dec 8, 2025
293.00
295.70
291.20
291.80
287.41
32,387
Dec 5, 2025
294.10
298.50
292.65
295.60
291.16
5,408
Dec 4, 2025
298.40
299.95
290.20
293.95
289.53
47,205
Dec 3, 2025
290.52
294.05
285.85
292.77
288.37
60,320
Dec 2, 2025
300.00
307.55
294.50
295.20
290.76
244,331
Dec 1, 2025
291.58
298.70
289.70
298.95
294.46
80,016
Nov 28, 2025
293.00
298.50
292.80
293.92
289.51
708,641
Nov 27, 2025
295.15
302.90
295.15
296.08
291.62
15,424
Nov 26, 2025
298.52
303.15
297.40
300.33
295.81
176,384
Nov 25, 2025
296.58
299.90
293.75
298.50
294.01
13,574
Nov 24, 2025
298.67
307.90
294.10
298.30
293.82
117,253
Nov 21, 2025
290.00
301.20
287.40
297.95
293.47
160,172
Nov 20, 2025
300.00
307.80
292.95
294.08
289.65
85,669
Nov 19, 2025
306.52
307.30
296.77
298.20
293.72
324,970
Nov 18, 2025
309.40
310.05
305.90
307.33
302.71
186,759
Nov 17, 2025
316.35
318.90
312.65
313.77
309.06
419
Nov 14, 2025
321.35
321.70
313.55
319.00
314.20
12,938
Nov 13, 2025
316.88
325.00
312.00
318.73
313.93
272,921
Nov 12, 2025
320.00
323.45
309.65
315.50
310.76
176,897
Nov 11, 2025
310.25
317.50
310.45
315.73
310.98
11,826
Nov 10, 2025
306.67
310.70
305.85
310.65
305.98
43,926
Nov 7, 2025
290.00
299.90
291.50
298.25
293.77
123,973
Nov 6, 2025
303.20
311.40
290.20
290.33
285.96
8,411
Nov 5, 2025
296.63
305.75
293.80
302.50
297.95
220,121
Nov 4, 2025
300.63
302.90
295.80
301.73
297.19
116,558
Nov 3, 2025
302.00
309.00
304.50
305.35
300.76
1,738
